0002,20090721,52.10,52.25,51.90,52.15,4117716
0003,20090721,16.84,17.00,16.20,16.36,9105617
0004,20090721,35.30,36.75,34.80,35.70,6867949
0005,20090721,71.00,71.85,69.90,71.80,54477364
0006,20090721,42.30,42.30,42.00,42.20,6870303
0007,20090721,0.75,0.81,0.75,0.79,1924000
0008,20090721,2.12,2.12,2.09,2.12,8981355
0009,20090721,0.305,0.33,0.295,0.32,1704000
0010,20090721,38.85,38.85,37.30,37.90,383000
0011,20090721,112.50,112.70,109.90,112.00,2981453
0012,20090721,46.45,47.10,45.85,46.95,3958640
0013,20090721,53.50,53.50,53.00,53.40,5782353
0014,20090721,19.36,20.00,19.20,20.00,1638589
0015,20090721,0.69,0.69,0.67,0.68,678000
0016,20090721,107.80,108.90,106.40,108.90,5870205
0017,20090721,15.42,16.20,15.04,15.90,18459484
0018,20090721,0.93,0.95,0.93,0.95,26468000
0019,20090721,87.45,87.45,85.20,86.05,2356300
0020,20090721,22.50,23.20,22.20,23.15,424500
0021,20090721,0.235,0.235,0.235,0.235,0
0022,20090721,0.145,0.152,0.132,0.147,13592000
0023,20090721,24.20,24.30,23.40,24.10,4550032
0024,20090721,0.234,0.236,0.23,0.235,5872000
0025,20090721,5.65,5.73,5.60,5.64,78000
0026,20090721,53.00,53.00,53.00,53.00,1000
0027,20090721,2.26,2.33,2.23,2.26,21635800
0028,20090721,4.00,4.00,3.92,3.95,1492386
0029,20090721,1.63,1.64,1.63,1.64,124000
0030,20090721,3.44,3.44,3.44,3.44,0
0031,20090721,0.82,0.85,0.80,0.83,37939592
0032,20090721,5.63,5.63,5.55,5.60,160884
0033,20090721,1.04,1.04,1.01,1.01,242000
0034,20090721,7.15,7.24,7.12,7.24,1565000
0035,20090721,1.90,1.90,1.78,1.80,13496530
0036,20090721,1.30,1.45,1.25,1.29,4904200
0037,20090721,0.31,0.315,0.275,0.275,6436970
0038,20090721,2.40,2.44,2.34,2.42,16229000
0039,20090721,0.45,0.465,0.45,0.465,346000
0040,20090721,0.84,0.84,0.82,0.83,405119
0041,20090721,16.50,16.58,16.16,16.46,1460335
0042,20090721,1.90,2.02,1.88,1.99,9760000
0043,20090721,0.228,0.235,0.225,0.229,3788000
0044,20090721,97.05,98.95,97.05,98.60,130400
0045,20090721,8.90,9.05,8.80,9.01,1106668
0046,20090721,1.12,1.14,1.08,1.14,1460000
0047,20090721,0.375,0.375,0.375,0.375,0
0048,20090721,0.66,0.66,0.66,0.66,0
0049,20090721,4.57,4.61,4.53,4.60,60000
0050,20090721,5.50,5.69,5.50,5.69,172000
0051,20090721,5.62,5.62,5.50,5.50,39000
0052,20090721,7.00,7.04,6.98,7.01,535500
0053,20090721,68.80,70.50,68.80,70.50,112700
0054,20090721,25.30,25.30,24.45,24.65,2821342
0055,20090721,0.238,0.239,0.22,0.225,29570000
0056,20090721,1.02,1.04,1.01,1.03,1382000
0057,20090721,2.28,2.32,2.28,2.28,444000
0058,20090721,0.177,0.177,0.177,0.177,0
0059,20090721,0.68,0.69,0.66,0.68,4044000
0060,20090721,0.89,0.89,0.89,0.89,0
0061,20090721,1.60,1.64,1.60,1.61,106000
0062,20090721,22.65,22.70,22.05,22.25,102566
0063,20090721,0.168,0.175,0.168,0.173,101000
0064,20090721,0.70,0.70,0.68,0.69,8978000
0066,20090721,26.45,26.70,26.20,26.65,6024535
0067,20090721,2.89,3.10,2.89,2.93,102629800
0068,20090721,3.01,3.01,3.01,3.01,0
0069,20090721,12.10,12.42,11.90,12.34,3673000
0070,20090721,0.16,0.168,0.158,0.158,3240000
0071,20090721,7.36,7.42,7.36,7.42,32000
0074,20090721,2.53,2.68,2.46,2.63,12204000
0075,20090721,1.25,1.30,1.25,1.30,107000
0076,20090721,0.053,0.053,0.051,0.052,47840100
0077,20090721,1.17,1.20,1.17,1.20,802000
0078,20090721,2.04,2.12,2.04,2.09,2707300
0079,20090721,0.39,0.39,0.39,0.39,0
0080,20090721,0.00,0.00,0.00,0.00,0
0081,20090721,3.80,3.85,3.80,3.85,115000
0082,20090721,1.08,1.26,1.08,1.25,259527008
0083,20090721,14.60,14.80,14.34,14.68,12650200
0084,20090721,0.58,0.61,0.58,0.60,165000
0085,20090721,0.87,0.92,0.87,0.91,362000
0086,20090721,5.19,5.38,5.19,5.36,350000
0087,20090721,15.92,16.38,15.90,16.26,1163109
0088,20090721,4.18,4.20,4.13,4.18,549000
0089,20090721,2.63,2.63,2.63,2.63,0
0090,20090721,2.70,2.79,2.70,2.73,29288000
0091,20090721,0.139,0.141,0.13,0.133,109830000
0092,20090721,0.28,0.29,0.275,0.29,20568404
0093,20090721,0.98,1.01,0.97,1.01,204000
0094,20090721,1.20,1.36,1.20,1.27,9738875
0095,20090721,0.36,0.36,0.33,0.33,1566000
0096,20090721,153.50,153.50,153.50,153.50,0
0097,20090721,0.65,0.65,0.64,0.64,7841000
0098,20090721,1.75,1.78,1.70,1.78,148000
0099,20090721,0.88,0.88,0.87,0.87,223250
0100,20090721,3.01,3.01,2.92,2.98,227000
0101,20090721,26.35,26.55,25.65,25.95,5454607
0102,20090721,1.30,1.30,1.30,1.30,0
0103,20090721,0.73,0.74,0.71,0.74,5764000
0104,20090721,0.70,0.80,0.70,0.80,117120
0105,20090721,15.80,15.80,15.80,15.80,16000
0106,20090721,0.265,0.27,0.265,0.27,966000
0107,20090721,3.27,3.40,3.23,3.40,8564000
0108,20090721,2.00,2.00,2.00,2.00,74000
0109,20090721,0.042,0.044,0.042,0.044,79327000
0110,20090721,0.37,0.37,0.37,0.37,398000
0111,20090721,2.60,2.62,2.50,2.60,198000
0112,20090721,1.62,1.62,1.62,1.62,0
0113,20090721,3.75,3.94,3.71,3.94,1238500
0114,20090721,0.78,0.82,0.78,0.81,565000
0115,20090721,0.12,0.12,0.12,0.12,0
0116,20090721,6.00,6.05,5.96,6.00,254000
0117,20090721,0.67,0.67,0.58,0.59,26000
0118,20090721,0.45,0.47,0.45,0.46,422000
0119,20090721,5.90,5.98,5.80,5.82,18474000
0120,20090721,0.28,0.28,0.28,0.28,0
0121,20090721,0.128,0.129,0.125,0.128,2790000
0122,20090721,0.36,0.365,0.36,0.365,441000
0123,20090721,1.68,1.69,1.62,1.63,72812000
0124,20090721,1.48,1.48,1.37,1.40,2640872
0125,20090721,2.94,2.94,2.89,2.90,250000
0126,20090721,1.22,1.22,1.20,1.20,1688000
0127,20090721,13.56,13.78,13.42,13.70,1451000
0128,20090721,0.33,0.335,0.33,0.335,1528000
0129,20090721,0.093,0.095,0.093,0.095,21481804
0130,20090721,1.09,1.09,1.03,1.05,334000
0131,20090721,2.00,2.03,1.94,2.02,1406000
0132,20090721,0.246,0.247,0.246,0.246,865000
0133,20090721,18.00,18.02,17.50,17.80,812000
0135,20090721,7.10,7.12,6.96,7.02,14800000
0136,20090721,1.63,1.65,1.58,1.59,3716400
0137,20090721,2.50,2.50,2.40,2.45,424000
0138,20090721,0.70,0.74,0.70,0.74,214650
0139,20090721,0.136,0.136,0.126,0.126,10970000
0140,20090721,0.15,0.15,0.15,0.15,0
0141,20090721,0.59,0.59,0.59,0.59,0
0142,20090721,4.79,4.87,4.73,4.80,4610000
0143,20090721,0.076,0.086,0.076,0.077,31158000
0144,20090721,26.20,26.35,25.75,25.85,11368140
0145,20090721,0.95,0.95,0.95,0.95,0
0146,20090721,1.45,1.52,1.45,1.50,110000
0147,20090721,5.05,5.10,5.05,5.10,42200
0148,20090721,18.80,19.46,18.70,19.40,2969883
0149,20090721,0.249,0.27,0.248,0.255,105126000
0151,20090721,4.42,4.60,4.30,4.37,15574318
0152,20090721,0.53,0.54,0.52,0.53,108445000
0154,20090721,1.16,1.19,1.13,1.15,7592000
0155,20090721,0.119,0.127,0.117,0.126,117088000
0156,20090721,0.151,0.153,0.149,0.152,10804000
0157,20090721,1.33,1.44,1.32,1.33,32540300
0158,20090721,60.00,60.00,60.00,60.00,2000
0159,20090721,1.04,1.05,1.02,1.05,1109200
0160,20090721,2.26,2.26,2.23,2.26,647100
0161,20090721,2.30,2.30,2.24,2.30,842000
0162,20090721,0.30,0.305,0.29,0.305,2800000
0163,20090721,1.09,1.09,1.04,1.06,1276000
0164,20090721,0.43,0.50,0.43,0.49,3057500
0165,20090721,20.95,21.35,20.50,21.00,8492800
0166,20090721,0.51,0.52,0.50,0.51,91432000
0167,20090721,0.188,0.206,0.188,0.201,8178000
0168,20090721,28.00,28.00,27.10,27.40,1620000
0169,20090721,0.315,0.315,0.315,0.315,70000
0170,20090721,4.20,4.20,4.20,4.20,0
0171,20090721,1.19,1.24,1.19,1.24,10400000
0172,20090721,0.60,0.61,0.59,0.60,2292000
0173,20090721,3.10,3.14,3.05,3.06,2948948
0174,20090721,0.58,0.65,0.58,0.61,504000
0175,20090721,2.00,2.03,1.91,1.94,48583980
0176,20090721,0.199,0.20,0.199,0.20,242000
0177,20090721,6.28,6.30,6.06,6.11,2336000
0178,20090721,3.19,3.41,3.19,3.38,4102000
0179,20090721,2.17,2.17,2.07,2.07,13246000
0180,20090721,0.295,0.35,0.295,0.35,340000
0181,20090721,0.63,0.63,0.61,0.61,280000
0182,20090721,0.93,0.95,0.92,0.93,107460000
0183,20090721,4.90,4.90,4.90,4.90,0
0184,20090721,3.24,3.24,3.24,3.24,32000
0185,20090721,0.092,0.095,0.091,0.094,11140000
0186,20090721,0.80,0.80,0.76,0.80,456000
0187,20090721,1.74,1.75,1.74,1.75,260000
0188,20090721,0.184,0.184,0.184,0.184,66000
0189,20090721,0.70,0.85,0.70,0.83,2873000
0190,20090721,0.67,0.67,0.65,0.66,20253320
0191,20090721,0.43,0.435,0.42,0.425,1368000
0192,20090721,0.01,0.01,0.01,0.01,400000
0193,20090721,0.055,0.056,0.052,0.053,66440924
0194,20090721,5.50,5.52,5.46,5.50,184000
0195,20090721,2.70,2.70,2.70,2.70,0
0196,20090721,1.90,1.95,1.89,1.93,26258000
0197,20090721,0.43,0.44,0.42,0.425,36190000
0198,20090721,0.164,0.164,0.164,0.164,0
0199,20090721,1.16,1.25,1.15,1.24,45000
0200,20090721,4.80,4.80,4.56,4.66,10682000
0201,20090721,0.122,0.126,0.122,0.124,4410000
0202,20090721,0.073,0.082,0.073,0.079,466415008
0203,20090721,4.10,4.24,4.03,4.07,54756000
0204,20090721,1.80,1.83,1.69,1.74,854000
0205,20090721,0.169,0.169,0.165,0.167,1820000
0207,20090721,0.69,0.84,0.69,0.80,4000
0208,20090721,1.07,1.08,0.95,1.00,55727000
0209,20090721,0.32,0.32,0.32,0.32,312000
0210,20090721,4.43,4.85,4.33,4.75,5373000
0211,20090721,0.016,0.016,0.016,0.016,0
0212,20090721,9.80,9.80,9.80,9.80,0
0213,20090721,0.415,0.42,0.38,0.415,3112000
0214,20090721,0.81,0.83,0.81,0.83,226000
0215,20090721,1.10,1.11,1.07,1.08,8786000
0216,20090721,0.89,0.89,0.89,0.89,0
0217,20090721,0.59,0.63,0.57,0.61,16361200
0218,20090721,4.48,4.56,4.35,4.55,5460000
0219,20090721,0.64,0.64,0.64,0.64,22000
0220,20090721,4.41,4.58,4.38,4.54,14133200
0221,20090721,0.34,0.34,0.33,0.33,12112000
0222,20090721,3.51,3.53,3.46,3.50,2074000
0223,20090721,0.42,0.475,0.39,0.405,5952000
0224,20090721,0.61,0.61,0.61,0.61,0
0225,20090721,4.08,4.10,4.08,4.08,60000
0226,20090721,2.72,2.72,2.62,2.68,1161250
0227,20090721,1.12,1.16,1.10,1.14,19472000
0228,20090721,0.64,0.64,0.62,0.62,28359000
0229,20090721,0.69,0.69,0.65,0.66,588000
0230,20090721,1.41,1.49,1.40,1.47,11579770
0231,20090721,0.10,0.10,0.098,0.099,760067
0232,20090721,0.285,0.29,0.265,0.275,13858000
0233,20090721,0.90,0.93,0.89,0.93,20899100
0234,20090721,0.13,0.133,0.13,0.132,1803200
0235,20090721,0.315,0.37,0.305,0.355,104450000
0236,20090721,1.12,1.12,1.12,1.12,0
0237,20090721,3.85,3.85,3.85,3.85,10000
0239,20090721,1.26,1.27,1.26,1.27,197500
0240,20090721,0.305,0.31,0.30,0.31,3330500
0241,20090721,0.275,0.31,0.26,0.31,16990000
0242,20090721,5.50,5.50,5.35,5.40,5051029
0243,20090721,0.325,0.33,0.325,0.33,362000
0244,20090721,0.255,0.255,0.255,0.255,230000
0245,20090721,0.095,0.095,0.093,0.094,15137000
0246,20090721,6.80,6.87,6.72,6.83,1442000
0247,20090721,25.00,25.00,25.00,25.00,0
0248,20090721,0.216,0.22,0.216,0.222,652000
0250,20090721,0.054,0.058,0.053,0.058,4990000
0251,20090721,3.37,3.42,3.36,3.41,132000
0252,20090721,1.50,1.50,1.50,1.50,0
0253,20090721,0.88,0.88,0.88,0.88,0
0254,20090721,0.228,0.375,0.222,0.365,135305856
0255,20090721,2.72,2.72,2.68,2.70,358500
0256,20090721,0.73,0.73,0.70,0.70,10508000
0257,20090721,2.54,2.56,2.48,2.54,8668000
0258,20090721,3.19,3.24,3.17,3.20,1111928
0259,20090721,0.45,0.45,0.45,0.45,0
0260,20090721,0.275,0.275,0.255,0.27,2820000
0261,20090721,0.01,0.011,0.01,0.01,67680000
0262,20090721,0.27,0.28,0.27,0.28,45000
0263,20090721,0.24,0.24,0.231,0.233,26332000
0264,20090721,0.60,0.61,0.57,0.57,324000
0265,20090721,0.53,0.53,0.53,0.53,20000
0266,20090721,6.20,6.25,6.20,6.25,22000
0267,20090721,17.08,18.10,17.08,17.90,20685852
0268,20090721,1.44,1.49,1.42,1.44,10912520
0269,20090721,0.095,0.095,0.092,0.093,23400000
0270,20090721,4.06,4.07,3.96,3.97,7762381
0271,20090721,0.65,0.65,0.65,0.65,0
0272,20090721,5.29,5.38,5.18,5.30,30085400
0273,20090721,1.20,1.21,1.18,1.19,4181160
0274,20090721,0.475,0.48,0.465,0.48,5206000
0275,20090721,0.65,0.65,0.65,0.65,0
0276,20090721,2.95,2.96,2.87,2.90,14068500
0277,20090721,3.00,3.00,3.00,3.00,0
0278,20090721,2.00,2.00,2.00,2.00,0
0279,20090721,0.134,0.135,0.131,0.134,25870280
0280,20090721,0.86,0.88,0.84,0.84,154000
0281,20090721,0.31,0.31,0.30,0.305,626000
0282,20090721,1.10,1.13,1.10,1.11,3062000
0283,20090721,3.00,3.00,2.95,2.97,54000
0285,20090721,5.55,5.55,5.40,5.42,3522500
0286,20090721,0.41,0.41,0.395,0.41,6132000
0287,20090721,3.78,3.78,3.78,3.78,10000
0288,20090721,0.26,0.315,0.26,0.315,605000
0289,20090721,9.42,9.42,9.38,9.38,134000
0290,20090721,0.45,0.52,0.44,0.52,20432000
0291,20090721,19.00,19.20,18.00,19.00,4144249
0292,20090721,0.04,0.041,0.039,0.04,5224361
0293,20090721,11.52,11.60,11.28,11.52,3498361
0294,20090721,1.50,1.50,1.48,1.48,356000
0295,20090721,0.122,0.124,0.119,0.12,58422000
0296,20090721,0.78,0.78,0.74,0.76,315000
0297,20090721,3.78,3.89,3.70,3.85,36950000
0298,20090721,0.445,0.445,0.43,0.44,5959000
0299,20090721,0.93,0.93,0.88,0.92,6520000
0300,20090721,4.96,5.26,4.84,5.21,4356000
0302,20090721,72.95,73.95,71.30,72.15,358100
0303,20090721,54.50,56.00,54.50,55.90,205111
0304,20090721,1.50,1.50,1.50,1.50,0
0305,20090721,1.03,1.06,1.02,1.03,670000
0306,20090721,0.92,0.92,0.92,0.92,68000
0307,20090721,0.103,0.13,0.099,0.114,45864052
0308,20090721,1.81,1.82,1.77,1.80,38472400
0309,20090721,0.31,0.315,0.295,0.30,4079000
0310,20090721,0.88,0.88,0.87,0.87,80000
0311,20090721,0.67,0.68,0.65,0.65,6085000
0313,20090721,0.38,0.39,0.375,0.38,18952000
0315,20090721,5.15,5.16,5.10,5.16,166500
0316,20090721,35.80,35.80,35.10,35.60,797016
0317,20090721,14.60,14.90,14.40,14.70,2502000
0318,20090721,0.241,0.245,0.229,0.234,51462000
0319,20090721,1.04,1.04,1.02,1.04,310000
0320,20090721,0.73,0.73,0.73,0.73,0
0321,20090721,6.07,6.15,5.99,6.05,1930600
0322,20090721,13.00,13.12,12.80,12.88,2854000
0323,20090721,5.34,5.43,5.20,5.40,24235000
0326,20090721,0.265,0.265,0.255,0.265,10301554
0328,20090721,2.40,2.45,2.39,2.43,582000
0329,20090721,0.275,0.275,0.25,0.25,65594000
0330,20090721,55.00,55.00,53.85,54.65,5720028
0332,20090721,0.128,0.128,0.121,0.127,3248000
0333,20090721,0.41,0.42,0.405,0.405,848000
0334,20090721,0.205,0.205,0.20,0.202,638000
0335,20090721,0.96,0.96,0.88,0.93,32000
0336,20090721,8.54,8.88,8.42,8.85,6092394
0337,20090721,3.00,3.06,2.88,2.99,4036000
0338,20090721,3.00,3.06,2.96,3.00,37282000
0339,20090721,0.46,0.46,0.46,0.45,100000
0340,20090721,0.44,0.44,0.415,0.425,107254000
0341,20090721,16.26,16.28,16.10,16.20,296000
0342,20090721,0.47,0.475,0.47,0.47,60000
0343,20090721,0.51,0.53,0.50,0.53,491400
0345,20090721,4.54,4.63,4.47,4.58,616000
0346,20090721,1.02,1.03,0.98,0.99,56800000
0347,20090721,14.68,15.06,14.36,14.80,29480700
0348,20090721,0.19,0.193,0.18,0.193,2602000
0349,20090721,14.76,14.76,14.40,14.52,1176981
0350,20090721,1.68,1.68,1.62,1.65,900000
0351,20090721,0.152,0.152,0.147,0.148,27300000
0352,20090721,0.385,0.385,0.385,0.385,0
0353,20090721,0.177,0.181,0.164,0.17,190472000
0355,20090721,0.40,0.41,0.395,0.40,3607000
0356,20090721,0.48,0.48,0.48,0.48,0
0357,20090721,5.30,5.30,5.20,5.30,66000
0358,20090721,15.00,15.32,14.68,15.24,72373520
0359,20090721,0.68,0.68,0.64,0.65,2944000
0360,20090721,1.12,1.12,1.08,1.10,36710
0361,20090721,0.41,0.41,0.41,0.41,0
0362,20090721,0.189,0.189,0.187,0.188,2910000
0363,20090721,33.40,34.50,32.95,33.30,1559174
0364,20090721,0.345,0.35,0.345,0.345,5268000
0365,20090721,0.194,0.194,0.194,0.194,200000
0366,20090721,4.42,4.42,4.38,4.38,182000
0367,20090721,0.65,0.65,0.62,0.64,2000280
0368,20090721,3.80,3.80,3.68,3.70,10315000
0369,20090721,2.16,2.20,2.11,2.14,610000
0370,20090721,0.06,0.061,0.058,0.059,31692000
0371,20090721,1.64,1.64,1.56,1.58,10061700
0372,20090721,0.59,0.60,0.58,0.59,1389116
0373,20090721,17.50,17.50,17.50,17.50,0
0374,20090721,2.08,2.08,2.00,2.00,1626000
0375,20090721,4.30,4.30,4.20,4.30,115000
0376,20090721,0.10,0.10,0.10,0.10,0
0377,20090721,1.00,1.00,0.92,0.96,210000
0378,20090721,1.76,1.80,1.76,1.80,100000
0379,20090721,0.33,0.34,0.33,0.33,3160000
0380,20090721,0.087,0.087,0.081,0.085,62620000
0381,20090721,0.25,0.25,0.243,0.245,1350000
0382,20090721,0.295,0.295,0.285,0.285,6390000
0383,20090721,1.02,1.18,1.00,1.16,4976817
0384,20090721,2.07,2.13,2.03,2.06,16380000
0385,20090721,0.34,0.34,0.34,0.335,20000
0386,20090721,6.50,6.50,6.35,6.39,168221088
0387,20090721,0.54,0.56,0.53,0.53,452000
0388,20090721,132.20,134.40,129.20,131.00,11348244
0390,20090721,6.62,6.66,6.51,6.64,27358000
0391,20090721,0.46,0.495,0.46,0.495,538640
0392,20090721,39.50,39.80,38.30,38.40,1859000
0393,20090721,2.11,2.14,2.10,2.12,398000
0395,20090721,4.10,4.23,4.10,4.13,78000
0396,20090721,1.20,1.25,1.19,1.24,754000
0397,20090721,0.69,0.69,0.64,0.65,7950020
0398,20090721,1.55,1.55,1.49,1.50,2760000
0399,20090721,0.345,0.385,0.33,0.38,50979600
0402,20090721,0.315,0.32,0.31,0.32,320000
0403,20090721,0.48,0.61,0.47,0.57,23772000
0404,20090721,0.82,0.83,0.81,0.83,704000
0405,20090721,2.57,2.60,2.57,2.60,390135
0406,20090721,1.26,1.27,1.20,1.22,2657000
0408,20090721,4.33,4.35,4.18,4.35,472000
0409,20090721,0.405,0.405,0.40,0.405,5196000
0410,20090721,4.60,4.70,4.56,4.62,19270800
0411,20090721,3.20,3.20,3.20,3.20,6000
0412,20090721,1.34,1.44,1.31,1.43,5862328
0413,20090721,1.28,1.43,1.28,1.37,7030400
0416,20090721,3.35,3.36,3.35,3.35,674000
0417,20090721,2.01,2.01,1.97,1.99,398000
0418,20090721,0.385,0.385,0.37,0.37,1790000
0419,20090721,0.06,0.06,0.057,0.059,35800000
0420,20090721,1.41,1.41,1.28,1.34,6250000
0422,20090721,0.94,0.94,0.90,0.92,1951000
0423,20090721,1.68,1.68,1.65,1.65,690000
0425,20090721,7.15,7.23,7.06,7.17,550000
0426,20090721,0.265,0.265,0.265,0.265,80000
0428,20090721,5.20,5.30,4.51,4.80,110800
0430,20090721,0.155,0.155,0.135,0.139,18276000
0431,20090721,0.295,0.295,0.295,0.295,0
0432,20090721,2.14,2.14,2.05,2.08,563108
0433,20090721,0.68,0.69,0.63,0.65,28695950
0435,20090721,1.56,1.58,1.56,1.58,3280000
0438,20090721,0.60,0.61,0.57,0.57,8500000
0439,20090721,0.025,0.025,0.025,0.025,0
0440,20090721,35.00,35.50,34.70,35.20,461038
0444,20090721,0.55,0.55,0.55,0.55,0
0448,20090721,0.52,0.52,0.51,0.52,1620122
0449,20090721,2.72,2.95,2.72,2.90,9406000
0450,20090721,1.94,1.99,1.92,1.96,3632000
0451,20090721,1.80,1.80,1.80,1.80,0
0455,20090721,0.52,0.52,0.52,0.52,0
0456,20090721,0.265,0.265,0.265,0.265,0
0457,20090721,0.77,0.79,0.77,0.79,122000
0458,20090721,1.75,1.75,1.75,1.75,10000
0462,20090721,0.78,0.79,0.72,0.76,2116000
0464,20090721,0.56,0.57,0.54,0.55,4564000
0467,20090721,0.58,0.62,0.55,0.61,3140000
0469,20090721,0.195,0.195,0.195,0.197,284000
0471,20090721,0.128,0.129,0.115,0.119,16133500
0472,20090721,0.60,0.62,0.60,0.62,880000
0474,20090721,0.72,0.75,0.70,0.71,522655
0475,20090721,0.53,0.56,0.53,0.56,118000
0476,20090721,0.56,0.59,0.56,0.57,2750500
0477,20090721,0.80,0.82,0.79,0.82,544000
0479,20090721,0.025,0.025,0.025,0.025,0
0480,20090721,3.29,3.30,3.22,3.29,2321600
0482,20090721,0.86,0.86,0.86,0.86,30000
0483,20090721,1.35,1.39,1.35,1.35,42000
0485,20090721,0.30,0.30,0.30,0.30,255000
0487,20090721,0.395,0.40,0.38,0.39,3636000
0488,20090721,0.137,0.139,0.134,0.134,41443000
0489,20090721,8.70,8.80,8.53,8.68,31982796
0491,20090721,0.047,0.047,0.046,0.047,12573500
0493,20090721,1.84,2.19,1.84,2.18,535184384
0494,20090721,23.00,23.70,22.80,23.60,7846946
0495,20090721,0.188,0.188,0.188,0.188,0
0496,20090721,0.77,0.85,0.77,0.82,5889087
0497,20090721,0.149,0.151,0.148,0.149,10224007
0498,20090721,0.33,0.345,0.325,0.33,28106846
0499,20090721,0.69,0.73,0.69,0.72,81000
0500,20090721,0.57,0.57,0.54,0.55,2952694
0501,20090721,0.00,0.00,0.00,0.00,0
0502,20090721,0.58,0.58,0.58,0.58,0
0504,20090721,0.037,0.038,0.037,0.038,204254
0505,20090721,1.25,1.25,1.21,1.24,2932000
0506,20090721,5.11,5.11,5.06,5.10,6793900
0508,20090721,1.16,1.16,1.16,1.16,0
0509,20090721,0.295,0.30,0.285,0.30,855000
0511,20090721,33.70,33.95,33.15,33.70,754328
0512,20090721,0.40,0.42,0.40,0.41,200000
0513,20090721,0.96,0.96,0.96,0.96,0
0515,20090721,0.82,0.82,0.82,0.82,8000
0516,20090721,0.218,0.22,0.207,0.211,658000
0517,20090721,3.80,3.80,3.67,3.69,1223716
0518,20090721,1.50,1.58,1.50,1.54,232000
0519,20090721,0.206,0.21,0.206,0.21,270000
0521,20090721,0.51,0.53,0.51,0.52,864000
0522,20090721,47.70,49.50,46.90,48.35,398800
0524,20090721,0.485,0.49,0.465,0.465,250000
0525,20090721,3.59,3.62,3.51,3.56,4962000
0526,20090721,0.28,0.285,0.245,0.25,2946000
0527,20090721,0.345,0.345,0.345,0.345,116000
0528,20090721,0.36,0.36,0.36,0.36,0
0528,20090721,0.36,0.36,0.36,0.36,0
0529,20090721,1.12,1.12,1.11,1.11,92000
0530,20090721,0.65,0.66,0.64,0.65,1955631
0531,20090721,1.42,1.50,1.42,1.45,1232000
0532,20090721,0.85,0.98,0.85,0.88,1332075
0533,20090721,1.80,1.92,1.80,1.91,1875000
0535,20090721,0.14,0.144,0.14,0.141,5455000
0536,20090721,0.96,0.96,0.90,0.91,2416000
0538,20090721,5.24,5.30,5.00,5.20,2615000
0539,20090721,1.29,1.30,1.25,1.27,4035000
0542,20090721,0.066,0.066,0.066,0.066,0
0543,20090721,1.80,1.80,1.75,1.77,193000
0544,20090721,0.061,0.063,0.06,0.061,33115000
0546,20090721,2.96,2.96,2.91,2.91,1946000
0547,20090721,0.156,0.163,0.156,0.157,6500000
0548,20090721,3.90,3.95,3.88,3.92,3271402
0549,20090721,0.57,0.58,0.55,0.55,322000
0550,20090721,0.86,0.96,0.85,0.87,414000
0551,20090721,19.46,19.52,19.14,19.44,7583324
0552,20090721,4.90,4.95,4.81,4.86,23632000
0553,20090721,1.76,1.78,1.72,1.77,3550000
0554,20090721,0.40,0.40,0.39,0.395,1424000
0555,20090721,0.64,0.69,0.64,0.69,77425000
0556,20090721,1.25,1.29,1.22,1.29,484000
0557,20090721,0.53,0.53,0.53,0.53,0
0558,20090721,0.70,0.80,0.70,0.80,172500
0559,20090721,0.49,0.51,0.485,0.495,25840400
0560,20090721,1.17,1.19,1.16,1.18,1194000
0563,20090721,4.95,4.95,4.95,4.95,0
0565,20090721,0.265,0.28,0.26,0.275,2600000
0566,20090721,0.85,0.86,0.71,0.74,1680000
0567,20090721,0.385,0.385,0.385,0.39,48000
0568,20090721,0.99,1.06,0.98,1.03,14014489
0568,20090721,0.99,1.06,0.98,1.03,14014489
0569,20090721,3.30,3.30,3.24,3.27,552000
0570,20090721,0.66,0.71,0.66,0.70,2952000
0571,20090721,1.20,1.25,1.15,1.20,14462000
0572,20090721,0.29,0.29,0.29,0.29,0
0573,20090721,2.21,2.24,2.20,2.24,23000
0575,20090721,0.30,0.30,0.285,0.29,32025000
0576,20090721,7.79,7.88,7.45,7.60,9697397
0577,20090721,0.57,0.59,0.56,0.59,737886
0578,20090721,1.06,1.06,1.01,1.04,18578000
0581,20090721,2.01,2.08,2.01,2.04,624000
0582,20090721,1.90,1.94,1.80,1.82,115000
0583,20090721,1.31,1.31,1.30,1.30,454000
0585,20090721,0.495,0.50,0.485,0.49,4509110
0586,20090721,0.00,0.00,0.00,0.00,0
0587,20090721,1.01,1.02,0.98,0.98,4280000
0588,20090721,3.00,3.05,2.92,2.96,6620000
0589,20090721,18.94,21.00,18.94,20.15,2355607
0590,20090721,3.59,3.67,3.51,3.64,1378000
0592,20090721,0.32,0.32,0.315,0.32,136000
0593,20090721,3.02,3.05,3.00,3.05,89000
0595,20090721,0.31,0.315,0.31,0.315,260000
0597,20090721,0.17,0.172,0.168,0.169,11384000
0598,20090721,1.87,1.89,1.83,1.86,6440000
0599,20090721,0.76,0.76,0.76,0.76,3100
0600,20090721,0.28,0.28,0.275,0.275,6752000
0601,20090721,0.153,0.17,0.153,0.17,3478000
0602,20090721,0.365,0.39,0.36,0.39,840000
0603,20090721,0.41,0.41,0.39,0.395,9763200
0604,20090721,3.60,3.64,3.40,3.54,22083000
0605,20090721,0.345,0.345,0.335,0.34,2384000
0606,20090721,5.70,5.70,5.56,5.62,5287192
0607,20090721,0.48,0.48,0.48,0.48,0
0608,20090721,1.55,1.55,1.55,1.55,0
0609,20090721,0.47,0.47,0.47,0.475,256000
0610,20090721,1.27,1.27,1.27,1.29,146000
0611,20090721,0.42,0.435,0.415,0.435,944000
0612,20090721,0.125,0.125,0.118,0.118,1070000
0613,20090721,0.091,0.092,0.091,0.092,18796000
0616,20090721,0.14,0.142,0.136,0.139,6915699
0617,20090721,1.37,1.41,1.37,1.39,594567
0618,20090721,0.28,0.285,0.26,0.28,970000
0619,20090721,0.072,0.078,0.071,0.077,10620000
0620,20090721,0.042,0.042,0.04,0.04,12200000
0621,20090721,1.35,1.35,1.35,1.35,0
0622,20090721,0.138,0.138,0.127,0.135,14899780
0623,20090721,2.00,2.03,1.95,1.99,1558000
0625,20090721,2.91,2.91,2.89,2.89,518000
0626,20090721,3.65,3.76,3.64,3.76,1222000
0627,20090721,0.014,0.014,0.014,0.014,0
0628,20090721,0.375,0.385,0.35,0.36,25642604
0629,20090721,1.25,1.27,1.22,1.22,1475000
0630,20090721,0.17,0.176,0.17,0.176,2934000
0632,20090721,0.48,0.48,0.48,0.475,20000
0635,20090721,1.93,2.00,1.93,2.00,168900
0636,20090721,3.92,3.92,3.78,3.82,6910000
0637,20090721,0.73,0.75,0.73,0.75,304000
0638,20090721,1.56,1.56,1.40,1.53,468000
0639,20090721,4.50,4.62,4.46,4.50,717701760
0641,20090721,2.16,2.29,2.06,2.17,2490000
0643,20090721,0.255,0.265,0.255,0.265,52000
0645,20090721,0.71,0.71,0.66,0.69,264100
0646,20090721,0.175,0.175,0.175,0.175,0
0647,20090721,0.15,0.151,0.15,0.151,708000
0648,20090721,0.068,0.068,0.065,0.066,91187000
0650,20090721,0.39,0.42,0.39,0.405,30000
0651,20090721,0.52,0.53,0.50,0.51,11024400
0653,20090721,3.76,3.90,3.72,3.90,2444000
0655,20090721,0.77,0.77,0.73,0.74,1183827
0656,20090721,5.28,5.28,5.14,5.26,9228000
0657,20090721,0.30,0.30,0.30,0.30,0
0658,20090721,19.20,20.15,19.16,19.64,13841271
0659,20090721,14.40,14.80,14.40,14.70,873000
0660,20090721,0.248,0.249,0.242,0.243,6990000
0661,20090721,0.80,0.81,0.76,0.78,40932300
0662,20090721,2.54,2.54,2.52,2.54,480000
0663,20090721,0.192,0.192,0.182,0.185,5500000
0665,20090721,2.36,2.46,2.27,2.41,7218639
0666,20090721,0.175,0.182,0.17,0.175,880000
0667,20090721,1.12,1.14,1.12,1.14,328000
0668,20090721,1.88,1.88,1.82,1.83,746000
0669,20090721,6.11,6.35,6.11,6.30,3722000
0670,20090721,2.20,2.20,2.08,2.11,19783000
0672,20090721,3.40,3.70,3.38,3.66,4819000
0673,20090721,0.32,0.32,0.285,0.31,369000
0674,20090721,0.375,0.385,0.37,0.385,120338000
0675,20090721,0.30,0.30,0.30,0.30,0
0676,20090721,1.38,1.38,1.38,1.38,0
0677,20090721,0.38,0.38,0.37,0.375,518000
0678,20090721,1.10,1.14,1.07,1.11,726929
0679,20090721,0.315,0.33,0.315,0.33,242500
0680,20090721,0.075,0.076,0.073,0.075,32557560
0681,20090721,0.335,0.335,0.315,0.32,11712000
0682,20090721,4.75,4.76,4.65,4.69,13474801
0683,20090721,38.30,39.00,37.00,38.60,1817500
0684,20090721,1.62,1.66,1.60,1.64,1006000
0685,20090721,0.99,0.99,0.99,0.99,85000
0686,20090721,0.61,0.80,0.60,0.80,774000
0687,20090721,0.88,0.91,0.88,0.89,284000
0688,20090721,17.60,17.80,16.98,17.06,29499560
0689,20090721,0.194,0.211,0.194,0.20,87242200
0690,20090721,0.112,0.114,0.105,0.108,503233984
0691,20090721,4.98,5.07,4.91,5.02,25102124
0692,20090721,0.25,0.26,0.25,0.25,60000
0693,20090721,1.36,1.36,1.35,1.40,42000
0694,20090721,5.40,5.45,5.23,5.31,12866784
0696,20090721,4.94,4.95,4.80,4.93,820000
0697,20090721,1.42,1.48,1.41,1.46,191499008
0698,20090721,0.142,0.144,0.139,0.139,4710000
0700,20090721,105.00,105.00,99.80,100.50,9714407
0701,20090721,0.176,0.184,0.176,0.184,136000
0702,20090721,0.31,0.31,0.295,0.305,25875000
0703,20090721,0.395,0.395,0.395,0.395,0
0704,20090721,0.475,0.49,0.475,0.485,836000
0705,20090721,2.05,2.05,1.95,2.02,242000
0706,20090721,0.425,0.445,0.425,0.435,8640000
0707,20090721,0.305,0.305,0.30,0.305,604000
0708,20090721,0.26,0.26,0.25,0.25,355000
0709,20090721,1.84,1.88,1.83,1.87,1810000
0710,20090721,2.40,2.44,2.34,2.36,781254
0711,20090721,0.54,0.54,0.51,0.52,3246000
0713,20090721,0.15,0.15,0.15,0.16,30000
0715,20090721,0.58,0.60,0.58,0.60,8432000
0716,20090721,1.12,1.12,1.07,1.10,46423064
0717,20090721,0.40,0.42,0.40,0.415,4584000
0718,20090721,0.34,0.34,0.34,0.34,0
0719,20090721,2.06,2.16,2.05,2.11,2658000
0720,20090721,0.33,0.33,0.33,0.33,520000
0721,20090721,0.086,0.095,0.086,0.095,2390000
0722,20090721,2.01,2.03,2.01,2.03,529000
0723,20090721,0.116,0.118,0.113,0.117,28220000
0724,20090721,0.34,0.35,0.34,0.34,3150000
0725,20090721,0.60,0.60,0.60,0.60,0
0726,20090721,0.34,0.37,0.335,0.37,28000
0727,20090721,0.45,0.485,0.445,0.45,1550000
0728,20090721,4.05,4.10,3.95,4.06,100040528
0729,20090721,0.145,0.148,0.139,0.147,4820025
0730,20090721,0.43,0.44,0.43,0.44,202000
0731,20090721,0.68,0.76,0.68,0.74,2276000
0732,20090721,7.45,7.45,7.10,7.27,228000
0733,20090721,2.46,2.50,2.42,2.48,1170000
0735,20090721,0.62,0.63,0.60,0.61,38580000
0736,20090721,0.116,0.122,0.114,0.118,17800000
0737,20090721,4.45,4.50,4.45,4.48,1936568
0738,20090721,0.98,1.00,0.98,1.00,631000
0739,20090721,2.41,2.41,2.31,2.35,4794000
0743,20090721,6.09,6.10,5.88,5.98,6537000
0745,20090721,0.233,0.236,0.222,0.225,5962000
0746,20090721,1.40,1.43,1.40,1.43,170000
0747,20090721,0.60,0.60,0.60,0.60,0
0749,20090721,0.17,0.17,0.17,0.17,0
0750,20090721,3.93,3.99,3.85,3.89,14879000
0751,20090721,2.02,2.14,1.98,2.13,18263538
0752,20090721,1.13,1.22,1.13,1.22,3254000
0753,20090721,4.42,4.49,4.29,4.42,23971770
0754,20090721,12.18,12.42,11.92,12.02,9076000
0755,20090721,0.33,0.34,0.32,0.335,50838000
0756,20090721,0.90,0.90,0.90,0.90,0
0757,20090721,2.70,2.72,2.66,2.71,5832000
0758,20090721,0.38,0.395,0.37,0.385,3580000
0759,20090721,0.153,0.155,0.15,0.155,204000
0760,20090721,0.55,0.55,0.52,0.52,6360000
0761,20090721,0.218,0.218,0.218,0.218,0
0762,20090721,11.30,11.36,10.94,11.24,54454440
0763,20090721,30.60,30.95,30.20,30.65,5230045
0764,20090721,0.55,0.56,0.55,0.56,162000
0765,20090721,0.40,0.45,0.38,0.45,2210000
0766,20090721,0.28,0.285,0.265,0.28,16170000
0767,20090721,0.07,0.07,0.07,0.07,0
0768,20090721,0.062,0.072,0.062,0.072,2360000
0769,20090721,1.57,1.57,1.51,1.53,9994000
0770,20090721,1.44,1.44,1.44,1.44,0
0771,20090721,2.49,2.49,2.48,2.49,364000
0773,20090721,7.40,7.64,7.34,7.47,23625100
0789,20090721,0.76,0.77,0.69,0.72,10957000
0794,20090721,1.21,1.25,1.21,1.25,14000
0800,20090721,3.49,3.49,3.36,3.39,5296000
0802,20090721,8.00,8.05,7.84,7.99,311414
0806,20090721,3.47,3.47,3.35,3.39,899000
0808,20090721,1.12,1.13,1.11,1.13,1596000
0809,20090721,1.40,1.40,1.37,1.39,5336000
0810,20090721,0.305,0.33,0.30,0.315,83665792
0811,20090721,2.83,2.86,2.82,2.84,1820000
0812,20090721,0.30,0.32,0.30,0.305,542000
0813,20090721,14.22,15.00,14.22,14.60,40034244
0814,20090721,5.21,5.60,5.21,5.51,1071000
0817,20090721,2.74,2.80,2.69,2.74,22350000
0818,20090721,1.17,1.20,1.11,1.18,2403000
0819,20090721,3.11,3.26,3.05,3.18,17653000
0820,20090721,7.03,7.10,7.00,7.04,458500
0822,20090721,0.29,0.295,0.29,0.295,800000
0823,20090721,17.70,17.84,17.62,17.70,6455458
0825,20090721,5.80,6.70,5.80,6.60,8019000
0826,20090721,2.60,2.72,2.53,2.70,1581000
0828,20090721,1.83,1.83,1.76,1.78,512000
0832,20090721,2.50,2.55,2.42,2.45,2614000
0833,20090721,0.365,0.395,0.34,0.38,1433000
0834,20090721,1.01,1.04,1.01,1.04,84000
0835,20090721,0.31,0.315,0.31,0.31,5520000
0836,20090721,18.00,18.00,17.42,17.70,9202821
0838,20090721,0.78,0.78,0.76,0.77,266000
0840,20090721,0.85,0.88,0.83,0.84,2442000
0841,20090721,1.37,1.37,1.34,1.35,478000
0848,20090721,1.88,2.00,1.85,1.94,27855000
0850,20090721,0.50,0.50,0.45,0.485,155414000
0851,20090721,1.09,1.36,1.09,1.29,6352500
0852,20090721,5.50,5.50,5.36,5.44,48000
0855,20090721,1.91,1.92,1.86,1.89,4658000
0856,20090721,1.19,1.23,1.16,1.22,11840000
0857,20090721,8.86,8.89,8.71,8.79,107038304
0858,20090721,1.97,1.97,1.97,1.97,0
0859,20090721,0.52,0.52,0.52,0.52,0
0860,20090721,0.67,0.67,0.67,0.67,0
0861,20090721,5.70,5.70,5.50,5.62,1759400
0862,20090721,4.15,4.15,3.92,4.10,138000
0866,20090721,2.84,2.92,2.81,2.85,27798000
0868,20090721,6.67,6.77,6.48,6.61,6982000
0869,20090721,0.12,0.159,0.12,0.15,79000
0870,20090721,0.65,0.65,0.65,0.65,0
0874,20090721,3.99,4.00,3.86,3.88,1232000
0875,20090721,0.043,0.043,0.043,0.043,0
0876,20090721,0.54,0.54,0.54,0.54,108000
0878,20090721,3.46,3.47,3.45,3.45,94000
0880,20090721,3.21,3.26,3.17,3.21,20916000
0882,20090721,5.26,5.26,5.12,5.20,5928000
0883,20090721,10.30,10.30,10.02,10.24,94374480
0885,20090721,0.26,0.265,0.248,0.25,169979248
0886,20090721,2.98,2.99,2.94,2.97,1906000
0887,20090721,0.295,0.30,0.29,0.295,1790000
0888,20090721,0.63,0.63,0.61,0.61,148000
0889,20090721,1.04,1.15,1.04,1.15,542000
0894,20090721,1.40,1.47,1.40,1.43,278000
0896,20090721,0.71,0.71,0.70,0.70,50000
0897,20090721,0.105,0.105,0.103,0.105,17538000
0898,20090721,0.16,0.16,0.16,0.16,50000
0899,20090721,0.335,0.35,0.32,0.325,26050000
0900,20090721,5.20,5.35,5.20,5.35,430000
0901,20090721,0.117,0.119,0.111,0.114,22860000
0902,20090721,5.48,5.59,5.45,5.51,66524136
0903,20090721,3.64,3.81,3.64,3.79,5889387
0904,20090721,8.85,8.92,8.50,8.50,1658545
0905,20090721,0.16,0.16,0.16,0.16,160000
0906,20090721,0.00,0.00,0.00,0.00,0
0907,20090721,0.80,0.80,0.80,0.80,0
0908,20090721,0.75,0.77,0.72,0.75,7230000
0909,20090721,0.87,0.91,0.85,0.87,4970000
0910,20090721,0.38,0.385,0.37,0.375,31116000
0912,20090721,0.68,0.72,0.68,0.70,1962000
0913,20090721,0.07,0.072,0.069,0.072,5772800
0914,20090721,55.20,56.00,54.75,55.40,1844000
0915,20090721,0.35,0.35,0.33,0.34,3242000
0917,20090721,4.36,4.60,4.28,4.58,6327600
0918,20090721,0.148,0.148,0.148,0.149,30000
0919,20090721,0.88,0.91,0.88,0.89,2168000
0921,20090721,1.70,1.73,1.68,1.72,3452000
0922,20090721,0.59,0.59,0.57,0.58,14329000
0925,20090721,0.83,0.83,0.80,0.81,3818000
0927,20090721,1.68,1.70,1.66,1.67,358000
0928,20090721,0.40,0.40,0.40,0.40,0
0929,20090721,0.475,0.475,0.465,0.47,1295000
0931,20090721,0.395,0.40,0.385,0.395,8975000
0933,20090721,2.50,2.58,2.49,2.50,1170000
0934,20090721,1.44,1.46,1.42,1.46,696000
0938,20090721,0.385,0.445,0.385,0.415,490000
0939,20090721,6.10,6.10,5.92,6.02,279236000
0941,20090721,79.10,79.10,76.40,77.10,32673048
0943,20090721,0.265,0.28,0.255,0.265,6644000
0945,20090721,155.80,156.20,153.30,156.00,398763
0952,20090721,0.355,0.365,0.355,0.355,273390
0959,20090721,0.29,0.29,0.27,0.275,28132500
0963,20090721,1.36,1.38,1.36,1.37,52500
0966,20090721,20.15,20.50,19.50,19.60,1816238
0968,20090721,3.34,3.52,3.36,3.51,3805000
0969,20090721,0.88,0.88,0.81,0.83,250000
0970,20090721,0.32,0.33,0.32,0.325,472000
0978,20090721,0.172,0.186,0.164,0.18,16384000
0979,20090721,0.80,0.80,0.75,0.76,636000
0980,20090721,13.86,14.14,13.86,14.10,300000
0981,20090721,0.42,0.43,0.41,0.425,91558000
0982,20090721,2.00,2.00,2.00,2.00,0
0983,20090721,11.56,11.56,11.02,11.10,907199
0984,20090721,12.80,13.10,12.80,13.10,28000
0985,20090721,0.249,0.25,0.242,0.247,11031528
0986,20090721,0.65,0.65,0.65,0.65,500000
0987,20090721,0.65,0.66,0.64,0.66,468000
0988,20090721,1.09,1.09,1.02,1.03,6691000
0989,20090721,0.141,0.142,0.131,0.141,7209000
0990,20090721,0.222,0.249,0.222,0.236,1868100
0991,20090721,4.80,4.82,4.69,4.80,22340216
0992,20090721,3.15,3.42,3.15,3.36,153040496
0993,20090721,0.191,0.191,0.183,0.19,2211000
0995,20090721,4.65,4.65,4.47,4.48,2450000
0996,20090721,2.09,2.10,2.03,2.08,4516000
0997,20090721,1.39,1.39,1.39,1.39,0
0998,20090721,5.45,5.55,5.37,5.48,41126156
0999,20090721,0.77,0.81,0.77,0.80,5150000
1000,20090721,4.21,4.21,4.21,4.21,52000
1001,20090721,0.70,0.71,0.70,0.71,20000
1003,20090721,1.73,1.74,1.69,1.72,3888440
1004,20090721,1.60,1.65,1.50,1.57,314320
1005,20090721,0.485,0.55,0.485,0.54,506000
1008,20090721,1.26,1.26,1.26,1.26,34000
1010,20090721,0.38,0.38,0.38,0.38,0
1013,20090721,0.105,0.105,0.102,0.103,740000
1031,20090721,0.175,0.175,0.17,0.17,9784000
1033,20090721,1.75,1.81,1.72,1.75,17954000
1036,20090721,8.00,8.00,8.00,8.00,4000
1037,20090721,0.36,0.36,0.335,0.34,62000
1038,20090721,28.05,28.15,27.90,28.00,1617000
1041,20090721,0.03,0.032,0.029,0.032,244822000
1043,20090721,6.15,6.15,6.00,6.13,3216000
1044,20090721,43.00,43.90,42.60,43.00,2817203
1045,20090721,1.08,1.08,1.06,1.06,63000
1046,20090721,0.097,0.099,0.091,0.096,6825000
1047,20090721,0.35,0.35,0.35,0.35,0
1049,20090721,1.77,1.77,1.66,1.75,181150
1050,20090721,0.51,0.53,0.50,0.50,514000
1051,20090721,0.42,0.43,0.41,0.415,185359488
1052,20090721,3.23,3.23,3.17,3.17,326000
1053,20090721,3.41,3.44,3.36,3.41,6388600
1055,20090721,2.26,2.28,2.21,2.26,22265000
1058,20090721,0.325,0.325,0.325,0.325,0
1059,20090721,0.21,0.21,0.202,0.206,3855000
1060,20090721,0.62,0.68,0.62,0.66,43263388
1062,20090721,0.148,0.148,0.148,0.148,20000
1063,20090721,0.215,0.222,0.212,0.217,9320560
1064,20090721,0.84,0.84,0.84,0.84,0
1065,20090721,2.16,2.17,2.10,2.10,2234000
1068,20090721,12.94,13.12,12.86,13.08,6606237
1070,20090721,3.78,3.80,3.61,3.73,1778817
1071,20090721,2.68,2.71,2.59,2.68,16901000
1072,20090721,29.70,30.30,29.15,30.00,1397170
1073,20090721,0.71,0.71,0.70,0.71,316000
1076,20090721,0.295,0.295,0.295,0.295,0
1083,20090721,2.71,2.80,2.71,2.80,849182
1088,20090721,29.10,29.60,28.60,29.10,23669032
1093,20090721,3.86,3.88,3.80,3.81,6849500
1094,20090721,0.98,1.09,0.98,1.04,135128000
1097,20090721,0.78,0.79,0.73,0.77,272475
1098,20090721,5.90,5.90,5.80,5.90,756000
1100,20090721,0.96,0.96,0.96,0.96,24800
1104,20090721,0.90,0.92,0.87,0.88,40392000
1105,20090721,0.49,0.53,0.485,0.52,4848000
1108,20090721,0.87,0.87,0.87,0.87,0
1109,20090721,16.50,16.98,16.28,16.60,23100884
1111,20090721,13.32,13.50,13.30,13.48,47000
1114,20090721,1.10,1.23,1.08,1.16,77018000
1116,20090721,1.25,1.31,1.20,1.25,752000
1118,20090721,0.31,0.31,0.31,0.31,200000
1120,20090721,2.78,2.82,2.78,2.82,78000
1122,20090721,1.61,1.64,1.57,1.61,7243653
1123,20090721,0.50,0.52,0.49,0.51,222000
1124,20090721,0.71,0.74,0.69,0.71,40904528
1125,20090721,0.25,0.25,0.246,0.248,10094000
1126,20090721,0.26,0.26,0.26,0.26,0
1129,20090721,0.305,0.305,0.28,0.285,95896000
1130,20090721,0.107,0.108,0.102,0.102,14140000
1131,20090721,0.89,0.90,0.85,0.85,8046000
1132,20090721,3.10,3.10,3.00,3.00,20000
1133,20090721,8.51,8.51,8.08,8.25,8447000
1135,20090721,10.60,10.80,10.60,10.66,28500
1136,20090721,3.47,3.47,3.37,3.41,1716000
1137,20090721,1.72,1.78,1.72,1.78,318099
1138,20090721,11.26,11.30,10.86,11.14,15805061
1139,20090721,0.149,0.149,0.149,0.149,0
1140,20090721,0.81,0.81,0.81,0.81,28000
1141,20090721,1.34,1.34,1.34,1.34,0
1142,20090721,0.08,0.08,0.074,0.077,282190016
1149,20090721,0.47,0.495,0.47,0.475,1270000
1155,20090721,2.20,2.35,2.20,2.35,2728000
1159,20090721,0.189,0.189,0.171,0.184,2212000
1160,20090721,0.38,0.38,0.38,0.38,0
1161,20090721,1.74,1.79,1.74,1.75,1870000
1163,20090721,0.455,0.455,0.43,0.44,29054000
1164,20090721,0.215,0.217,0.213,0.214,2915000
1166,20090721,0.058,0.058,0.058,0.058,0
1168,20090721,1.23,1.26,1.23,1.25,4732750
1169,20090721,1.26,1.26,1.21,1.22,4136002
1170,20090721,0.82,0.84,0.82,0.84,74000
1171,20090721,11.00,11.00,10.72,10.90,26828188
1172,20090721,0.18,0.18,0.18,0.18,72000
1173,20090721,0.146,0.146,0.138,0.14,920000
1174,20090721,0.82,0.85,0.81,0.85,9559400
1175,20090721,6.50,6.50,6.30,6.38,2745600
1176,20090721,1.27,1.28,1.12,1.16,25966000
1177,20090721,1.39,1.44,1.36,1.41,35396664
1179,20090721,0.00,0.00,0.00,0.00,0
1180,20090721,0.038,0.038,0.037,0.038,16510000
1182,20090721,0.138,0.14,0.131,0.132,7730000
1184,20090721,0.80,0.81,0.75,0.78,422000
1185,20090721,0.64,0.65,0.60,0.63,14946581
1186,20090721,11.86,11.86,11.54,11.60,14345925
1187,20090721,1.00,1.00,1.00,1.00,0
1188,20090721,0.208,0.21,0.198,0.20,4346000
1189,20090721,0.043,0.043,0.043,0.043,0
1191,20090721,0.162,0.168,0.16,0.168,1748000
1192,20090721,0.212,0.221,0.202,0.22,41720000
1193,20090721,6.45,6.45,6.30,6.37,1486000
1194,20090721,0.64,0.66,0.63,0.66,860000
1195,20090721,0.36,0.38,0.355,0.38,422000
1196,20090721,0.33,0.33,0.33,0.33,0
1198,20090721,0.52,0.62,0.52,0.60,1796000
1199,20090721,10.68,10.68,10.10,10.58,12064578
1200,20090721,5.00,5.23,5.00,5.23,11959000
1201,20090721,1.90,1.95,1.90,1.90,166000
1202,20090721,1.68,1.71,1.65,1.69,1570000
1203,20090721,0.97,0.97,0.93,0.96,370400
1205,20090721,2.37,2.42,2.30,2.34,28663400
1207,20090721,1.01,1.06,1.00,1.03,133592688
1208,20090721,2.13,2.17,2.07,2.15,16198538
1211,20090721,43.00,43.00,40.25,41.35,5244590
1212,20090721,11.30,12.70,11.22,12.04,2788000
1213,20090721,0.49,0.49,0.49,0.49,0
1215,20090721,0.25,0.26,0.25,0.26,39422400
1217,20090721,0.091,0.091,0.088,0.088,16744000
1218,20090721,0.21,0.21,0.19,0.201,1530130
1220,20090721,1.01,1.01,1.01,1.01,0
1221,20090721,2.55,2.57,2.55,2.57,11742
1222,20090721,0.16,0.16,0.151,0.155,8822560
1223,20090721,0.34,0.375,0.34,0.365,2892500
1224,20090721,5.33,5.56,5.20,5.54,49514000
1225,20090721,0.71,0.71,0.70,0.70,736000
1226,20090721,0.33,0.33,0.33,0.33,80000
1227,20090721,0.138,0.138,0.124,0.134,20348000
1228,20090721,0.065,0.065,0.065,0.065,0
1229,20090721,1.36,1.40,1.30,1.37,772000
1333,20090721,10.20,10.78,10.00,10.42,66739400
1338,20090721,3.16,3.36,3.15,3.27,98167296
1361,20090721,3.67,3.73,3.64,3.66,24879000
1368,20090721,3.68,3.96,3.60,3.95,19493000
1382,20090721,2.25,2.32,2.20,2.21,1658000
1383,20090721,0.95,0.97,0.93,0.94,2152000
1386,20090721,0.63,0.64,0.61,0.62,919000
1387,20090721,1.74,1.74,1.68,1.74,210815008
1388,20090721,2.43,2.46,2.35,2.35,142000
1389,20090721,1.83,1.89,1.83,1.85,3776000
1393,20090721,7.15,7.46,7.01,7.28,15836087
1398,20090721,5.43,5.44,5.33,5.36,245197664
1399,20090721,1.06,1.14,1.05,1.12,31356000
1688,20090721,15.90,16.80,15.52,16.70,40217040
1766,20090721,4.69,4.69,4.56,4.60,22436292
1800,20090721,10.00,10.00,9.68,9.71,31999508
1808,20090721,0.295,0.30,0.295,0.295,302000
1812,20090721,5.60,6.06,5.42,5.85,11349500
1813,20090721,5.00,5.12,4.93,4.99,23416000
1818,20090721,13.14,13.20,12.78,13.08,5086500
1828,20090721,2.32,2.58,2.31,2.56,15943224
1832,20090721,2.75,2.75,2.71,2.85,16000
1833,20090721,4.60,5.00,4.60,5.00,7827000
1836,20090721,12.78,12.98,12.78,12.84,2649140
1838,20090721,2.40,2.44,2.37,2.40,7286000
1862,20090721,34.10,34.10,32.65,33.30,32200
1868,20090721,3.36,3.67,3.34,3.65,18011000
1880,20090721,7.04,8.00,7.04,7.55,25267540
1881,20090721,1.19,1.20,1.17,1.18,6457000
1882,20090721,2.52,2.55,2.41,2.49,1457000
1883,20090721,1.85,1.91,1.84,1.90,3409895
1886,20090721,5.90,5.95,5.80,5.81,8714500
1888,20090721,3.82,3.89,3.80,3.84,981500
1889,20090721,0.83,0.85,0.82,0.84,5357500
1893,20090721,6.95,6.95,6.78,6.79,13729000
1898,20090721,9.77,9.99,9.54,9.98,46005284
1899,20090721,3.13,3.14,3.06,3.12,4600000
1919,20090721,10.44,10.44,10.06,10.28,66555896
1991,20090721,0.88,0.90,0.84,0.89,1502000
1997,20090721,1.84,1.99,1.83,1.94,4714000
2000,20090721,0.95,1.02,0.93,1.01,11321000
2002,20090721,2.05,2.22,2.01,2.19,4490500
2005,20090721,1.00,1.02,0.99,1.00,13125000
2006,20090721,1.68,1.72,1.61,1.71,18392000
2007,20090721,3.50,3.61,3.45,3.56,56684312
2018,20090721,5.84,6.19,5.84,5.95,2676600
2020,20090721,10.30,11.20,10.30,10.88,8845571
2028,20090721,0.44,0.44,0.44,0.44,0
2038,20090721,5.35,5.79,5.30,5.75,62866896
2088,20090721,1.56,1.60,1.52,1.60,4437872
2300,20090721,5.83,5.98,5.82,5.90,622000
2302,20090721,9.78,9.80,9.42,9.59,510000
2307,20090721,1.30,1.30,1.20,1.22,1122000
2309,20090721,0.42,0.44,0.405,0.415,127551000
2310,20090721,0.46,0.465,0.45,0.465,458000
2312,20090721,0.15,0.15,0.15,0.15,1883000
2313,20090721,5.57,5.57,5.20,5.29,3717000
2314,20090721,9.08,10.62,9.08,10.42,11353600
2317,20090721,0.64,0.65,0.62,0.62,2292000
2319,20090721,18.80,18.80,18.20,18.50,11725000
2320,20090721,1.00,1.00,0.95,0.98,468000
2322,20090721,0.152,0.158,0.15,0.158,800000
2323,20090721,0.197,0.197,0.197,0.197,0
2324,20090721,0.29,0.29,0.28,0.28,890000
2326,20090721,0.08,0.08,0.08,0.08,0
2327,20090721,0.175,0.185,0.175,0.183,21030000
2328,20090721,5.80,6.03,5.75,5.93,126456304
2330,20090721,0.89,0.89,0.87,0.87,164000
2332,20090721,1.99,1.99,1.96,1.97,6358441
2333,20090721,8.10,8.10,7.66,7.68,3360000
2336,20090721,0.07,0.07,0.07,0.07,0
2337,20090721,2.62,2.71,2.55,2.60,12022000
2338,20090721,31.50,31.50,30.25,30.90,3203728
2339,20090721,0.73,0.73,0.73,0.73,0
2340,20090721,0.89,0.91,0.89,0.91,255164
2341,20090721,1.89,1.89,1.82,1.86,18612000
2342,20090721,4.70,4.93,4.57,4.89,7492800
2343,20090721,5.58,5.58,5.39,5.50,16536000
2345,20090721,1.48,1.48,1.43,1.44,4164000
2348,20090721,0.90,0.94,0.90,0.92,688000
2349,20090721,0.31,0.32,0.295,0.31,17906000
2355,20090721,4.95,4.95,4.85,4.94,220000
2356,20090721,8.45,8.79,8.42,8.77,1900400
2357,20090721,2.38,2.43,2.33,2.41,23672000
2358,20090721,0.94,0.94,0.94,0.94,0
2362,20090721,0.40,0.435,0.38,0.39,8451000
2366,20090721,1.59,1.75,1.56,1.72,8976141
2368,20090721,2.40,2.45,2.35,2.41,1334000
2369,20090721,0.50,0.56,0.50,0.55,30104000
2371,20090721,1.54,1.54,1.48,1.50,764000
2379,20090721,0.285,0.285,0.285,0.285,0
2380,20090721,2.52,2.57,2.44,2.49,14262000
2382,20090721,0.85,0.85,0.82,0.85,2548000
2383,20090721,0.455,0.475,0.455,0.465,1338000
2387,20090721,11.50,11.50,10.90,10.90,114000
2388,20090721,15.20,15.20,14.86,15.20,13631166
2389,20090721,0.167,0.167,0.154,0.154,2428000
2398,20090721,1.20,1.25,1.15,1.24,2352000
2600,20090721,8.24,8.29,7.99,8.18,68391696
2618,20090721,1.01,1.05,0.99,1.01,3304560
2626,20090721,2.21,2.27,2.13,2.22,40720000
2628,20090721,33.20,33.80,32.95,33.40,107852408
2633,20090721,1.50,1.50,1.50,1.50,19000
2662,20090721,0.31,0.31,0.31,0.31,310000
2668,20090721,0.30,0.30,0.30,0.30,0
2678,20090721,0.79,0.81,0.76,0.81,358000
2688,20090721,12.88,12.96,12.62,12.88,1246000
2689,20090721,6.20,6.97,6.20,6.94,37207000
2698,20090721,4.49,4.50,4.24,4.26,2181059
2700,20090721,0.099,0.099,0.099,0.099,0
2722,20090721,1.42,1.50,1.38,1.49,105507000
2727,20090721,3.74,3.74,3.58,3.61,51256276
2728,20090721,0.68,0.68,0.68,0.68,4000
2777,20090721,17.00,17.32,16.70,16.98,26879928
2778,20090721,2.70,2.71,2.68,2.70,6846787
2788,20090721,1.56,1.64,1.56,1.59,1568000
2800,20090721,19.70,19.90,19.68,19.86,26591680
2801,20090721,19.70,19.70,19.46,19.56,543050
2823,20090721,15.32,15.38,15.02,15.06,79234064
2825,20090721,15.98,16.06,15.98,16.00,2400
2827,20090721,37.10,37.15,36.40,36.80,2802004
2833,20090721,196.80,196.80,194.90,196.30,28200
2836,20090721,14.20,14.20,13.66,13.74,1529000
2848,20090721,270.00,270.00,270.00,270.00,0
2866,20090721,2.31,2.44,2.26,2.41,280215040
2868,20090721,3.32,3.43,3.26,3.35,11815000
2877,20090721,7.90,7.99,7.85,7.93,580000
2878,20090721,0.66,0.69,0.65,0.68,20948000
2880,20090721,3.37,3.44,3.37,3.43,11022000
2882,20090721,1.53,1.60,1.53,1.56,16574800
2883,20090721,8.66,8.70,8.36,8.52,20245560
2888,20090721,158.00,159.60,157.00,159.40,537535
2889,20090721,1.44,1.45,1.40,1.42,4858000
2898,20090721,1.35,1.43,1.35,1.40,1660000
2899,20090721,7.50,7.56,7.26,7.53,38777416
3007,20090721,225.00,225.00,225.00,225.00,110
3015,20090721,734.00,734.00,734.00,734.00,110
3020,20090721,167.00,167.00,167.00,167.00,0
3024,20090721,26.00,26.15,25.55,25.60,1010100
3036,20090721,108.10,108.10,108.10,108.10,0
3087,20090721,323.40,325.80,323.40,325.80,2320
3300,20090721,1.06,1.06,1.03,1.06,290000
3303,20090721,0.88,0.88,0.85,0.87,498000
3308,20090721,9.05,10.30,9.03,10.00,15180000
3311,20090721,3.28,3.28,3.22,3.26,6796904
3313,20090721,1.52,1.55,1.51,1.53,1150000
3318,20090721,1.46,1.52,1.44,1.44,26000
3322,20090721,0.72,0.74,0.72,0.74,1684000
3323,20090721,17.40,17.40,16.82,17.16,14870000
3328,20090721,9.31,9.33,9.20,9.29,49935436
3330,20090721,2.95,2.95,2.91,2.93,1870000
3331,20090721,5.47,5.47,5.30,5.31,1769000
3335,20090721,0.77,0.79,0.77,0.79,300000
3336,20090721,5.00,5.49,4.89,5.49,11850000
3337,20090721,0.99,1.01,0.96,1.01,7098000
3339,20090721,4.69,5.31,4.68,5.24,21313000
3344,20090721,1.05,1.05,1.05,1.05,0
3355,20090721,0.235,0.239,0.235,0.236,642000
3366,20090721,1.81,1.82,1.79,1.79,332000
3368,20090721,13.00,13.00,12.70,12.88,9805171
3377,20090721,8.45,8.45,8.15,8.19,24753788
3378,20090721,1.57,1.59,1.56,1.59,8614000
3382,20090721,3.29,3.33,3.25,3.25,2016000
3383,20090721,10.18,10.46,9.81,10.06,30228406
3389,20090721,2.61,2.62,2.53,2.60,5010000
3393,20090721,7.80,7.82,7.45,7.65,6102000
3398,20090721,1.08,1.10,1.05,1.06,524000
3399,20090721,2.20,2.20,2.16,2.20,155000
3800,20090721,2.94,3.01,2.83,2.85,11207000
3808,20090721,8.53,8.60,8.40,8.57,4928000
3813,20090721,1.10,1.16,1.09,1.13,18186300
3818,20090721,5.40,5.68,5.25,5.31,27696000
3823,20090721,0.196,0.21,0.196,0.21,490000
3828,20090721,1.18,1.30,1.18,1.26,679000
3833,20090721,4.74,4.75,4.58,4.64,3435000
3838,20090721,0.64,0.68,0.64,0.68,14105000
3868,20090721,4.23,4.40,4.16,4.36,796000
3883,20090721,1.75,1.86,1.75,1.84,88729000
3888,20090721,6.92,6.99,6.72,6.89,6133715
3889,20090721,0.90,0.98,0.88,0.98,3220000
3898,20090721,13.00,13.00,12.22,12.38,2820400
3899,20090721,3.90,3.93,3.75,3.80,904000
3900,20090721,11.28,11.38,10.70,10.92,6667000
3918,20090721,1.05,1.08,1.04,1.06,1541158
3928,20090721,13.76,13.80,13.70,13.70,49000
3933,20090721,3.05,3.05,3.00,3.02,2678000
3938,20090721,0.60,0.61,0.59,0.60,2880000
3968,20090721,17.60,17.66,17.10,17.38,31058988
3983,20090721,4.07,4.07,3.96,4.00,13435011
3988,20090721,3.76,3.76,3.68,3.73,232359488
3989,20090721,0.78,0.78,0.74,0.78,1438000
3993,20090721,5.79,5.85,5.65,5.79,17562000
3998,20090721,1.04,1.06,1.02,1.06,14136000
3999,20090721,1.67,1.69,1.60,1.65,1238000
8002,20090721,0.66,0.66,0.66,0.66,0
8003,20090721,0.325,0.38,0.325,0.345,8082000
8005,20090721,0.48,0.49,0.475,0.48,388000
8006,20090721,4.20,4.40,4.20,4.21,10000
8007,20090721,0.52,0.52,0.52,0.52,0
8008,20090721,0.88,0.92,0.88,0.90,2117573
8009,20090721,0.66,0.77,0.66,0.69,1380000
8010,20090721,0.015,0.015,0.015,0.015,0
8011,20090721,0.079,0.082,0.077,0.078,2560000
8013,20090721,0.16,0.16,0.151,0.151,536000
8015,20090721,0.59,0.59,0.59,0.59,0
8016,20090721,1.44,1.44,1.44,1.44,0
8017,20090721,0.047,0.047,0.044,0.045,41081736
8019,20090721,0.122,0.122,0.117,0.117,615000
8021,20090721,0.242,0.245,0.235,0.243,2550000
8022,20090721,0.54,0.57,0.54,0.56,1316000
8025,20090721,0.21,0.21,0.185,0.185,122000
8026,20090721,0.248,0.248,0.248,0.25,177000
8028,20090721,0.075,0.075,0.075,0.076,1030000
8029,20090721,0.70,0.70,0.70,0.70,170000
8032,20090721,0.181,0.185,0.179,0.181,3528225
8033,20090721,0.14,0.14,0.14,0.14,0
8035,20090721,0.425,0.46,0.425,0.435,60087048
8037,20090721,0.30,0.30,0.30,0.30,0
8041,20090721,0.43,0.43,0.43,0.43,80000
8042,20090721,0.00,0.00,0.00,0.00,0
8043,20090721,0.18,0.18,0.18,0.18,0
8045,20090721,0.28,0.28,0.28,0.28,0
8046,20090721,0.60,0.62,0.59,0.61,9680000
8047,20090721,0.167,0.17,0.162,0.17,672000
8048,20090721,0.057,0.065,0.057,0.065,1332000
8049,20090721,0.285,0.285,0.27,0.28,1000000
8050,20090721,0.172,0.20,0.166,0.20,1230000
8051,20090721,0.224,0.224,0.224,0.224,0
8052,20090721,2.02,2.02,2.02,2.02,0
8053,20090721,0.315,0.34,0.305,0.32,6790000
8055,20090721,0.216,0.218,0.20,0.215,219648000
8058,20090721,3.16,3.19,3.13,3.19,226000
8060,20090721,0.116,0.117,0.116,0.123,100000
8061,20090721,0.10,0.10,0.10,0.10,0
8063,20090721,0.72,0.72,0.70,0.70,89512
8065,20090721,0.45,0.45,0.45,0.45,0
8067,20090721,0.00,0.00,0.00,0.00,0
8068,20090721,0.107,0.107,0.10,0.106,300000
8069,20090721,11.26,11.50,11.26,11.40,36000
8070,20090721,0.57,0.57,0.56,0.57,426000
8071,20090721,0.226,0.228,0.209,0.215,69240000
8075,20090721,0.113,0.115,0.113,0.115,14000
8076,20090721,0.24,0.30,0.239,0.239,35000
8078,20090721,0.66,0.66,0.66,0.66,80000
8079,20090721,0.208,0.213,0.208,0.209,222400
8080,20090721,0.88,0.88,0.88,0.88,0
8081,20090721,0.40,0.40,0.40,0.40,0
8082,20090721,0.13,0.13,0.13,0.13,0
8083,20090721,0.06,0.06,0.06,0.06,112000
8086,20090721,0.133,0.133,0.133,0.133,0
8088,20090721,0.23,0.30,0.23,0.285,9856200
8089,20090721,1.02,1.02,1.00,1.00,3722000
8090,20090721,0.00,0.00,0.00,0.00,0
8091,20090721,0.208,0.208,0.201,0.206,850000
8092,20090721,0.10,0.10,0.10,0.10,0
8095,20090721,0.33,0.34,0.30,0.33,181000
8096,20090721,0.72,0.73,0.70,0.71,215000
8100,20090721,0.187,0.187,0.17,0.173,1780000
8101,20090721,0.00,0.00,0.00,0.00,0
8102,20090721,0.55,0.59,0.55,0.61,64000
8103,20090721,0.40,0.40,0.40,0.40,0
8106,20090721,0.27,0.27,0.25,0.25,275000
8108,20090721,0.161,0.164,0.159,0.16,3268000
8109,20090721,0.116,0.116,0.116,0.116,0
8110,20090721,0.108,0.108,0.108,0.108,0
8111,20090721,0.63,0.65,0.61,0.62,1625000
8112,20090721,0.76,0.76,0.76,0.76,0
8115,20090721,0.19,0.19,0.19,0.19,0
8116,20090721,0.31,0.315,0.305,0.315,81695000
8117,20090721,0.037,0.038,0.036,0.038,34030000
8118,20090721,1.56,1.60,1.56,1.60,60000
8119,20090721,0.134,0.155,0.134,0.155,3860000
8120,20090721,0.048,0.048,0.048,0.048,0
8123,20090721,0.30,0.305,0.30,0.30,1842000
8126,20090721,0.238,0.238,0.238,0.238,0
8128,20090721,0.071,0.073,0.071,0.072,27072000
8129,20090721,0.074,0.075,0.072,0.073,5620000
8130,20090721,0.26,0.27,0.255,0.255,1200000
8131,20090721,0.255,0.255,0.255,0.255,0
8136,20090721,0.395,0.52,0.39,0.475,210512000
8137,20090721,0.495,0.53,0.49,0.50,2824000
8139,20090721,0.113,0.113,0.113,0.113,0
8141,20090721,0.00,0.00,0.00,0.00,0
8143,20090721,0.058,0.058,0.057,0.057,2020000
8148,20090721,0.31,0.31,0.31,0.31,0
8149,20090721,1.40,1.40,1.40,1.40,0
8150,20090721,0.56,0.56,0.54,0.55,2510000
8151,20090721,0.255,0.27,0.255,0.265,688000
8153,20090721,0.325,0.325,0.315,0.32,4040000
8155,20090721,0.54,0.54,0.51,0.51,600000
8158,20090721,0.27,0.275,0.26,0.265,16485000
8167,20090721,0.122,0.124,0.119,0.124,72200000
8169,20090721,0.158,0.158,0.158,0.158,90000
8171,20090721,0.117,0.117,0.117,0.117,0
8172,20090721,0.089,0.093,0.085,0.093,720000
8173,20090721,0.114,0.116,0.108,0.109,37760000
8175,20090721,0.077,0.097,0.077,0.09,2490000
8176,20090721,0.77,0.77,0.73,0.74,480000
8178,20090721,0.101,0.101,0.101,0.101,0
8180,20090721,1.56,1.56,1.56,1.56,0
8182,20090721,1.01,1.05,1.01,1.05,12944000
8186,20090721,0.192,0.198,0.188,0.192,14410000
8188,20090721,0.345,0.345,0.345,0.345,0
8189,20090721,0.25,0.25,0.25,0.25,0
8190,20090721,0.148,0.151,0.135,0.14,3450000
8192,20090721,0.115,0.115,0.107,0.107,448000
8196,20090721,0.61,0.61,0.59,0.60,540000
8197,20090721,0.11,0.11,0.106,0.106,330000
8198,20090721,0.34,0.34,0.34,0.33,240000
8199,20090721,19.38,19.48,19.00,19.10,980362
8200,20090721,0.062,0.062,0.062,0.062,0
8201,20090721,0.00,0.00,0.00,0.00,0
8202,20090721,0.09,0.091,0.087,0.089,19950000
8203,20090721,0.79,0.79,0.79,0.79,0
8205,20090721,0.30,0.30,0.30,0.30,0
8206,20090721,1.03,1.14,1.00,1.10,1871000
8208,20090721,1.02,1.02,1.00,1.02,136000
8210,20090721,0.33,0.33,0.33,0.33,0
8211,20090721,0.077,0.077,0.077,0.077,0
8212,20090721,0.265,0.265,0.265,0.265,0
8213,20090721,0.081,0.085,0.081,0.084,310000
8216,20090721,0.51,0.51,0.51,0.51,0
8217,20090721,2.94,2.96,2.94,2.96,219000
8220,20090721,0.058,0.06,0.057,0.059,60632000
8221,20090721,0.63,0.63,0.58,0.59,285000
8222,20090721,0.00,0.00,0.00,0.00,0
8225,20090721,0.55,0.55,0.55,0.55,20000
8226,20090721,0.225,0.225,0.225,0.225,0
8227,20090721,0.28,0.28,0.28,0.27,20000
8233,20090721,0.216,0.233,0.195,0.209,3258800
8247,20090721,2.65,2.65,2.65,2.65,20000
8250,20090721,0.023,0.023,0.022,0.023,181840000
8251,20090721,0.52,0.52,0.51,0.52,130000
8253,20090721,0.30,0.30,0.30,0.30,0
8258,20090721,0.17,0.173,0.168,0.173,320000
8259,20090721,0.38,0.385,0.37,0.375,5964000
8262,20090721,3.15,3.25,3.15,3.20,240920
8266,20090721,0.175,0.175,0.175,0.175,0
8270,20090721,0.66,0.66,0.66,0.66,10000
8271,20090721,0.28,0.30,0.28,0.28,750000
8272,20090721,0.55,0.62,0.54,0.55,10955000
8273,20090721,0.69,0.87,0.69,0.87,24000
8277,20090721,9.40,9.98,9.40,9.66,1140000
8279,20090721,0.385,0.39,0.37,0.39,2212000
8285,20090721,1.61,1.65,1.60,1.65,3917600
8286,20090721,0.65,0.65,0.65,0.65,0
8287,20090721,4.25,4.48,4.25,4.48,16000
8290,20090721,0.80,0.81,0.80,0.81,130000
8292,20090721,0.50,0.50,0.50,0.50,100000
8293,20090721,0.50,0.50,0.50,0.50,0
8298,20090721,0.285,0.285,0.285,0.285,300000
8299,20090721,0.16,0.16,0.151,0.152,45476000
8301,20090721,0.30,0.30,0.30,0.30,64000
8306,20090721,1.49,1.49,1.40,1.42,3555000
8310,20090721,0.00,0.00,0.00,0.00,0
8313,20090721,0.00,0.00,0.00,0.00,0
8317,20090721,0.097,0.099,0.088,0.094,9250000
8319,20090721,1.75,1.75,1.75,1.75,0
8329,20090721,1.33,1.33,1.28,1.28,2620000
8331,20090721,1.02,1.09,1.01,1.09,246000
8340,20090721,0.19,0.19,0.19,0.19,0
8348,20090721,1.22,1.22,1.22,1.23,2000
DJI,20090721,8746.05,8854.80,8745.90,8848.15,213730896
HSI,20090721,19601.859,19601.859,19295.23,19501.73,0
Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多
No comments:
Post a Comment